Applied Opt

AAOI
🏛️ usa →
27.97
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.93 28.93 27.57 27.81 288.4K
09:31 27.60 28.26 27.60 27.92 21.6K
09:32 28.09 28.32 27.92 27.92 43.0K
09:33 28.00 28.22 27.88 28.02 26.5K
09:34 28.09 28.10 27.90 27.98 34.3K
09:35 28.00 28.33 27.97 28.33 35.3K
09:36 28.41 28.41 28.07 28.15 22.5K
09:37 28.20 28.21 28.02 28.08 8.8K
09:38 28.17 28.36 28.17 28.30 18.3K
09:39 28.31 28.36 28.24 28.36 10.5K
09:40 28.26 28.35 28.05 28.05 55.7K
09:41 28.15 28.20 27.91 27.91 34.9K
09:42 28.00 28.04 27.86 28.04 33.9K
09:43 27.97 27.97 27.65 27.65 24.6K
09:44 27.81 27.81 27.69 27.71 22.5K
09:45 27.83 27.83 27.61 27.72 46.7K
09:46 27.78 27.78 27.46 27.68 76.6K
09:47 27.68 27.68 27.57 27.61 49.7K
09:48 27.67 27.67 27.41 27.41 35.0K
09:49 27.37 27.37 27.11 27.22 64.3K
09:50 27.13 27.23 27.10 27.18 49.9K
09:51 27.25 27.39 27.23 27.39 32.4K
09:52 27.33 27.45 27.29 27.45 22.1K
09:53 27.50 27.58 27.40 27.55 10.1K
09:54 27.56 27.57 27.36 27.49 12.6K
09:55 27.42 27.54 27.42 27.50 19.7K
09:56 27.51 27.71 27.51 27.66 37.7K
09:57 27.63 27.71 27.58 27.64 19.5K
09:58 27.64 27.65 27.60 27.65 3.3K
09:59 27.69 27.76 27.60 27.76 23.4K
10:00 27.69 27.87 27.66 27.66 26.9K
10:01 27.67 27.67 27.60 27.65 14.6K
10:02 27.72 27.79 27.69 27.79 10.7K
10:03 27.85 27.88 27.82 27.88 5.9K
10:04 27.91 27.91 27.65 27.65 22.8K
10:05 27.62 27.68 27.62 27.68 4.3K
10:06 27.67 27.82 27.62 27.62 10.5K
10:07 27.60 27.65 27.59 27.65 5.6K
10:08 27.66 27.70 27.66 27.66 3.3K
10:09 27.71 27.72 27.62 27.62 3.7K
10:10 27.66 27.71 27.63 27.66 4.2K
10:11 27.75 27.75 27.68 27.75 6.1K
10:12 27.74 27.77 27.72 27.77 9.7K
10:13 27.79 27.79 27.73 27.73 8.0K
10:14 27.73 27.75 27.66 27.66 6.9K
10:15 27.68 27.70 27.65 27.70 3.5K
10:16 27.68 27.72 27.63 27.63 10.2K
10:17 27.63 27.63 27.53 27.56 17.6K
10:18 27.57 27.61 27.56 27.61 9.1K
10:19 27.65 27.66 27.64 27.65 2.6K
10:20 27.66 27.66 27.57 27.62 6.6K
10:21 27.55 27.64 27.55 27.64 9.2K
10:22 27.64 27.70 27.64 27.70 5.2K
10:23 27.74 27.74 27.52 27.52 19.9K
10:24 27.52 27.58 27.52 27.52 8.1K
10:25 27.54 27.54 27.21 27.21 58.7K
10:26 27.21 27.22 27.03 27.06 90.9K
10:27 27.06 27.29 27.04 27.26 24.5K
10:28 27.24 27.24 26.93 26.97 79.6K
10:29 26.95 26.98 26.87 26.87 49.9K
10:30 26.82 26.97 26.80 26.97 63.6K
10:31 26.97 26.97 26.88 26.93 32.9K
10:32 26.93 27.07 26.91 26.98 12.0K
10:33 26.98 27.23 26.98 27.22 28.0K
10:34 27.19 27.40 27.19 27.22 26.7K
10:35 27.26 27.26 27.10 27.11 25.7K
10:36 27.12 27.16 27.07 27.14 9.7K
10:37 27.14 27.26 27.14 27.22 12.8K
10:38 27.22 27.26 27.16 27.22 16.4K
10:39 27.20 27.22 27.18 27.18 4.8K
10:40 27.00 27.03 26.96 26.96 31.0K
10:41 26.90 26.95 26.63 26.72 72.5K
10:42 26.72 26.77 26.68 26.77 21.4K
10:43 26.81 26.83 26.73 26.74 20.7K
10:44 26.74 26.82 26.71 26.82 19.7K
10:45 26.84 26.90 26.80 26.80 16.4K
10:46 26.83 26.85 26.80 26.85 5.7K
10:47 26.89 27.13 26.83 27.09 17.6K
10:48 27.08 27.26 27.08 27.26 6.5K
10:49 27.25 27.25 27.12 27.21 14.9K
10:50 27.22 27.22 27.11 27.12 11.1K
10:51 27.12 27.26 27.12 27.16 13.6K
10:52 27.18 27.25 27.16 27.25 12.1K
10:53 27.20 27.23 27.20 27.23 3.7K
10:54 27.10 27.13 27.00 27.00 14.0K
10:55 27.02 27.16 27.02 27.12 6.6K
10:56 27.08 27.19 27.08 27.19 4.7K
10:57 27.21 27.22 27.15 27.22 7.2K
10:58 27.21 27.21 27.09 27.16 8.9K
10:59 27.19 27.27 27.18 27.27 6.7K
11:00 27.25 27.25 27.09 27.16 19.0K
11:01 27.17 27.20 27.13 27.17 5.0K
11:02 27.16 27.23 27.11 27.23 6.3K
11:03 27.30 27.33 27.24 27.24 11.2K
11:04 27.25 27.30 27.21 27.21 7.9K
11:05 27.22 27.24 27.21 27.24 5.0K
11:06 27.23 27.25 27.20 27.23 5.2K
11:07 27.23 27.33 27.23 27.33 8.7K
11:08 27.30 27.41 27.26 27.41 5.7K
11:09 27.38 27.49 27.36 27.36 14.8K
11:10 27.33 27.34 27.28 27.33 14.0K
11:11 27.30 27.47 27.30 27.46 11.1K
11:12 27.41 27.43 27.41 27.43 4.1K
11:13 27.43 27.43 27.25 27.33 10.5K
11:14 27.31 27.39 27.30 27.39 6.0K
11:15 27.38 27.43 27.35 27.41 4.6K
11:16 27.41 27.41 27.16 27.16 12.6K
11:17 27.14 27.21 27.10 27.16 8.7K
11:18 27.15 27.23 27.15 27.23 7.9K
11:19 27.16 27.16 27.08 27.08 7.0K
11:20 27.08 27.21 27.08 27.12 8.8K
11:21 27.14 27.18 27.01 27.06 20.4K
11:22 27.01 27.10 27.01 27.10 11.0K
11:23 27.12 27.20 27.12 27.20 7.9K
11:24 27.20 27.20 27.09 27.09 12.7K
11:25 27.11 27.13 27.10 27.11 6.8K
11:26 27.12 27.14 27.07 27.10 4.3K
11:27 27.11 27.16 27.07 27.08 9.9K
11:28 27.03 27.03 26.98 27.03 14.7K
11:29 27.00 27.04 26.93 26.93 15.4K
11:30 26.93 26.93 26.78 26.78 18.2K
11:31 26.76 26.85 26.72 26.85 10.7K
11:32 26.80 26.80 26.66 26.66 25.8K
11:33 26.66 26.66 26.53 26.53 52.1K
11:34 26.58 26.60 26.53 26.57 13.4K
11:35 26.57 26.61 26.51 26.52 45.2K
11:36 26.48 26.50 26.41 26.44 77.6K
11:37 26.44 26.45 26.37 26.45 25.5K
11:38 26.40 26.45 26.37 26.45 18.4K
11:39 26.42 26.55 26.42 26.55 28.3K
11:40 26.50 26.64 26.48 26.56 15.0K
11:41 26.58 26.84 26.58 26.84 24.3K
11:42 26.88 26.98 26.88 26.95 16.2K
11:43 26.90 26.95 26.89 26.93 10.4K
11:44 26.92 27.00 26.89 27.00 29.4K
11:45 27.03 27.03 26.94 26.97 8.3K
11:46 26.98 26.98 26.86 26.86 10.8K
11:47 26.86 26.90 26.76 26.85 13.5K
11:48 26.87 26.87 26.80 26.82 11.8K
11:49 26.88 26.90 26.83 26.83 87.0K
11:50 26.89 26.89 26.80 26.88 7.6K
11:51 26.80 26.87 26.80 26.82 8.9K
11:52 26.80 26.80 26.74 26.74 12.2K
11:53 26.77 26.77 26.66 26.71 5.1K
11:54 26.75 26.81 26.75 26.80 2.3K
11:55 26.91 27.10 26.91 27.10 10.5K
11:56 27.09 27.20 27.09 27.20 8.1K
11:57 27.20 27.21 27.16 27.19 6.8K
11:58 27.18 27.26 27.17 27.26 8.4K
11:59 27.21 27.28 27.18 27.22 3.9K
12:00 27.22 27.26 27.20 27.20 3.6K
12:01 27.23 27.25 27.23 27.24 2.4K
12:02 27.23 27.39 27.23 27.26 18.3K
12:03 27.22 27.26 27.22 27.26 2.9K
12:04 27.28 27.36 27.22 27.34 5.2K
12:05 27.35 27.38 27.30 27.38 7.5K
12:06 27.40 27.48 27.38 27.42 9.1K
12:07 27.44 27.44 27.37 27.37 7.6K
12:08 27.37 27.39 27.27 27.31 11.2K
12:09 27.28 27.31 27.27 27.27 46.5K
12:10 27.30 27.30 27.23 27.25 4.4K
12:11 27.23 27.24 27.21 27.21 4.6K
12:12 27.31 27.31 27.24 27.24 1.4K
12:13 27.26 27.26 27.19 27.19 3.1K
12:14 27.23 27.26 27.21 27.25 4.0K
12:15 27.28 27.28 27.24 27.24 5.6K
12:16 27.27 27.30 27.25 27.30 4.5K
12:17 27.30 27.31 27.30 27.31 2.5K
12:18 27.31 27.33 27.30 27.31 9.6K
12:19 27.31 27.34 27.31 27.34 6.6K
12:20 27.32 27.33 27.25 27.25 4.3K
12:21 27.21 27.23 27.19 27.23 3.2K
12:22 27.21 27.21 27.20 27.20 1.1K
12:23 27.21 27.21 27.18 27.21 1.2K
12:24 27.19 27.28 27.19 27.28 2.3K
12:25 27.25 27.25 27.23 27.25 4.6K
12:26 27.25 27.29 27.25 27.29 1.6K
12:27 27.28 27.29 27.28 27.29 1.7K
12:28 27.32 27.32 27.32 27.32 1.6K
12:29 27.34 27.36 27.34 27.36 4.2K
12:30 27.35 27.35 27.31 27.31 6.4K
12:31 27.33 27.33 27.31 27.33 2.4K
12:32 27.35 27.35 27.33 27.33 2.0K
12:33 27.32 27.32 27.31 27.31 9.7K
12:34 27.34 27.36 27.34 27.36 5.3K
12:35 27.35 27.35 27.31 27.31 2.8K
12:36 27.31 27.34 27.31 27.34 10.9K
12:37 27.33 27.33 27.32 27.33 4.5K
12:38 27.37 27.43 27.37 27.41 11.0K
12:39 27.40 27.40 27.38 27.38 2.4K
12:40 27.39 27.39 27.36 27.36 1.5K
12:41 27.37 27.39 27.37 27.39 1.8K
12:42 27.40 27.40 27.40 27.40 2.1K
12:43 27.40 27.40 27.39 27.39 1.6K
12:44 27.38 27.38 27.38 27.38 3.0K
12:45 27.36 27.37 27.36 27.36 3.1K
12:46 27.36 27.36 27.32 27.35 3.7K
12:47 27.33 27.33 27.28 27.33 5.9K
12:48 27.35 27.35 27.34 27.34 4.3K
12:50 27.35 27.39 27.34 27.39 7.1K
12:51 27.42 27.47 27.42 27.47 8.7K
12:52 27.47 27.50 27.45 27.50 8.0K
12:53 27.53 27.54 27.50 27.53 4.9K
12:54 27.52 27.52 27.50 27.50 9.3K
12:55 27.52 27.64 27.52 27.58 14.9K
12:56 27.59 27.59 27.59 27.59 1.4K
12:57 27.61 27.61 27.61 27.61 1.1K
12:58 27.63 27.64 27.63 27.64 1.4K
12:59 27.63 27.66 27.63 27.64 5.0K
13:00 27.66 27.73 27.66 27.73 6.5K
13:01 27.72 27.73 27.70 27.70 20.5K
13:02 27.72 27.72 27.66 27.69 5.3K
13:03 27.68 27.69 27.66 27.69 2.9K
13:04 27.72 27.77 27.72 27.77 5.5K
13:05 27.77 27.77 27.75 27.76 5.4K
13:06 27.78 27.84 27.78 27.84 4.2K
13:07 27.83 27.87 27.81 27.81 3.0K
13:08 27.82 27.93 27.82 27.93 4.3K
13:09 27.91 27.92 27.84 27.85 7.7K
13:10 27.86 27.86 27.84 27.85 2.2K
13:11 27.85 27.86 27.85 27.86 2.1K
13:12 27.86 27.86 27.86 27.86 1.6K
13:13 27.80 27.88 27.80 27.88 6.0K
13:14 27.85 27.85 27.85 27.85 0.7K
13:15 27.83 27.85 27.83 27.83 1.6K
13:16 27.83 27.85 27.82 27.85 3.4K
13:17 27.85 27.85 27.83 27.85 3.2K
13:18 27.92 27.93 27.92 27.93 24.9K
13:19 27.91 27.92 27.91 27.92 2.6K
13:20 27.93 27.96 27.92 27.96 3.1K
13:21 27.98 27.98 27.96 27.96 2.1K
13:22 27.94 27.94 27.94 27.94 1.1K
13:23 27.95 27.96 27.93 27.96 2.9K
13:24 27.96 27.96 27.90 27.90 5.0K
13:25 27.89 27.89 27.87 27.87 6.4K
13:26 27.89 27.96 27.89 27.93 4.1K
13:27 27.93 27.93 27.84 27.84 7.2K
13:28 27.88 27.90 27.85 27.90 1.2K
13:29 27.88 27.90 27.88 27.90 1.8K
13:30 27.87 27.87 27.83 27.86 8.9K
13:31 27.95 27.95 27.88 27.91 18.2K
13:32 27.95 27.95 27.92 27.94 0.5K
13:33 27.88 27.92 27.88 27.91 9.2K
13:34 27.91 27.98 27.91 27.98 20.0K
13:35 27.96 28.01 27.93 27.99 26.8K
13:36 27.99 28.00 27.98 27.98 3.5K
13:37 27.98 27.98 27.92 27.94 6.7K
13:38 27.94 28.00 27.94 27.98 2.8K
13:39 27.97 27.97 27.94 27.95 2.1K
13:40 27.94 27.95 27.92 27.92 2.1K
13:41 27.93 27.94 27.93 27.94 0.8K
13:42 27.94 27.94 27.85 27.85 4.3K
13:43 27.87 27.87 27.86 27.86 0.3K
13:44 27.86 27.89 27.86 27.88 1.4K
13:45 27.86 27.90 27.86 27.90 4.3K
13:46 27.89 27.89 27.89 27.89 0.6K
13:47 27.89 27.89 27.87 27.87 2.2K
13:48 27.88 27.93 27.88 27.93 2.0K
13:50 27.94 27.94 27.91 27.91 1.7K
13:51 27.92 27.92 27.92 27.92 0.8K
13:52 27.91 27.91 27.89 27.89 1.9K
13:54 27.91 27.93 27.91 27.93 2.6K
13:55 27.91 27.91 27.91 27.91 0.6K
13:56 27.93 27.98 27.92 27.97 1.9K
13:57 27.97 27.98 27.97 27.98 2.6K
13:58 27.98 28.01 27.98 28.01 23.0K
13:59 27.99 28.01 27.93 27.93 4.1K
14:00 27.93 27.93 27.90 27.90 2.9K
14:03 27.92 27.94 27.90 27.90 1.6K
14:04 27.90 27.90 27.90 27.90 0.7K
14:05 27.90 27.90 27.85 27.88 6.2K
14:06 27.90 27.90 27.90 27.90 1.2K
14:07 27.89 27.89 27.89 27.89 0.1K
14:08 27.89 27.89 27.89 27.89 1.2K
14:09 27.89 27.89 27.87 27.87 1.1K
14:10 27.88 27.90 27.88 27.89 3.3K
14:11 27.90 27.92 27.86 27.86 3.4K
14:12 27.87 27.87 27.87 27.87 0.9K
14:14 27.89 27.89 27.86 27.87 1.1K
14:15 27.86 27.89 27.82 27.82 6.3K
14:16 27.79 27.79 27.79 27.79 1.0K
14:18 27.83 27.83 27.81 27.81 0.7K
14:19 27.77 27.77 27.76 27.76 2.7K
14:20 27.74 27.75 27.74 27.75 2.1K
14:21 27.76 27.78 27.76 27.78 2.7K
14:22 27.81 27.83 27.79 27.83 3.7K
14:23 27.83 27.85 27.82 27.83 5.0K
14:24 27.86 27.86 27.86 27.86 0.5K
14:25 27.86 27.86 27.86 27.86 0.6K
14:26 27.88 27.88 27.84 27.84 2.1K
14:27 27.86 27.86 27.83 27.83 8.7K
14:28 27.87 27.87 27.84 27.86 2.3K
14:29 27.87 27.91 27.87 27.91 3.0K
14:30 27.93 27.93 27.93 27.93 1.9K
14:31 27.91 27.93 27.91 27.93 1.4K
14:32 27.93 27.93 27.92 27.92 1.1K
14:33 27.93 27.94 27.92 27.94 1.3K
14:34 27.92 27.92 27.92 27.92 2.8K
14:36 27.95 27.95 27.95 27.95 0.6K
14:37 27.97 27.97 27.97 27.97 1.1K
14:38 27.94 27.94 27.94 27.94 1.3K
14:39 27.95 27.96 27.93 27.96 2.7K
14:40 27.96 27.99 27.96 27.99 0.4K
14:41 27.99 28.01 27.95 28.00 4.6K
14:42 28.01 28.02 28.00 28.02 0.9K
14:43 28.01 28.03 28.01 28.03 3.4K
14:44 28.05 28.08 28.05 28.08 3.4K
14:45 28.09 28.09 28.05 28.07 5.7K
14:46 28.10 28.10 28.08 28.09 1.5K
14:47 28.07 28.09 28.06 28.09 2.5K
14:49 28.08 28.08 28.08 28.08 0.6K
14:50 28.08 28.09 28.02 28.05 4.5K
14:51 28.01 28.01 27.98 27.98 2.0K
14:52 27.98 28.02 27.98 28.02 1.9K
14:53 28.02 28.15 28.02 28.15 18.0K
14:54 28.18 28.18 28.16 28.16 0.7K
14:55 28.14 28.18 28.14 28.18 2.4K
14:56 28.18 28.23 28.18 28.21 9.1K
14:57 28.25 28.33 28.25 28.33 10.9K
14:58 28.33 28.35 28.30 28.35 1.9K
14:59 28.36 28.41 28.34 28.41 4.3K
15:00 28.43 28.43 28.41 28.41 4.5K
15:01 28.40 28.40 28.25 28.25 8.4K
15:02 28.25 28.27 28.25 28.27 2.2K
15:03 28.30 28.30 28.25 28.27 4.8K
15:04 28.33 28.35 28.30 28.30 1.3K
15:05 28.29 28.32 28.29 28.32 2.3K
15:06 28.33 28.33 28.30 28.30 1.2K
15:07 28.33 28.33 28.33 28.33 0.7K
15:08 28.34 28.35 28.32 28.33 3.2K
15:09 28.33 28.33 28.30 28.30 3.7K
15:10 28.30 28.30 28.25 28.27 6.8K
15:11 28.28 28.29 28.28 28.29 2.6K
15:12 28.26 28.26 28.26 28.26 1.0K
15:13 28.28 28.29 28.28 28.29 1.2K
15:14 28.29 28.29 28.29 28.29 1.3K
15:15 28.26 28.26 28.24 28.24 3.9K
15:16 28.26 28.26 28.26 28.26 1.1K
15:17 28.31 28.34 28.31 28.33 5.9K
15:18 28.33 28.33 28.31 28.31 3.0K
15:19 28.33 28.40 28.33 28.40 3.0K
15:20 28.37 28.37 28.36 28.36 3.0K
15:21 28.39 28.39 28.39 28.39 1.4K
15:22 28.39 28.42 28.39 28.42 8.9K
15:23 28.45 28.49 28.42 28.46 24.1K
15:24 28.47 28.47 28.43 28.43 3.6K
15:25 28.44 28.45 28.43 28.45 5.7K
15:26 28.47 28.49 28.47 28.49 3.4K
15:27 28.50 28.55 28.48 28.48 21.6K
15:28 28.50 28.53 28.50 28.53 6.5K
15:29 28.53 28.55 28.50 28.55 4.1K
15:30 28.53 28.59 28.52 28.58 10.7K
15:31 28.58 28.59 28.51 28.51 9.4K
15:32 28.51 28.56 28.51 28.56 2.3K
15:33 28.57 28.67 28.57 28.65 51.7K
15:34 28.66 28.68 28.66 28.66 3.7K
15:35 28.67 28.68 28.64 28.66 12.6K
15:36 28.66 28.66 28.61 28.61 3.6K
15:37 28.68 28.72 28.67 28.67 9.8K
15:38 28.68 28.69 28.66 28.68 11.8K
15:39 28.68 28.70 28.65 28.65 14.5K
15:40 28.64 28.64 28.61 28.61 19.9K
15:41 28.59 28.65 28.59 28.64 23.6K
15:42 28.68 28.68 28.68 28.68 1.9K
15:43 28.66 28.66 28.64 28.66 5.3K
15:44 28.65 28.65 28.63 28.65 10.8K
15:45 28.64 28.64 28.63 28.63 4.5K
15:46 28.62 28.62 28.52 28.52 22.1K
15:47 28.51 28.61 28.48 28.61 11.5K
15:48 28.60 28.70 28.58 28.70 18.9K
15:49 28.71 28.79 28.71 28.79 13.3K
15:50 28.78 28.78 28.72 28.76 11.6K
15:51 28.70 28.75 28.69 28.75 11.9K
15:52 28.78 28.85 28.76 28.76 24.3K
15:53 28.75 28.78 28.74 28.77 10.5K
15:54 28.76 28.76 28.68 28.69 23.9K
15:55 28.69 28.79 28.69 28.79 13.9K
15:56 28.81 28.85 28.81 28.85 22.5K
15:57 28.83 28.90 28.83 28.90 26.0K
15:58 28.90 28.97 28.90 28.95 66.1K
15:59 28.95 28.99 28.95 28.99 269.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available